Avantis U.S. Small Cap Value Fund Institutional Class (AVUVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.72
+0.24 (1.17%)
At close: Oct 15, 2026
AVUVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.17% |
| Oct 14, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.21% |
| Oct 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.15% |
| Oct 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% |
| Oct 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.88% |
| Oct 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.21% |
| Oct 6, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.14% |
| Oct 5, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.44% |
| Oct 2, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.78% |
| Oct 1, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.04% |
| Sep 30, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.83% |
| Sep 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% |
| Sep 28, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.72% |
| Sep 25, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% |
| Sep 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Sep 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.10% |
| Sep 22, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Sep 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.24% |
| Sep 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.57% |
| Sep 17, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Sep 16, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.08% |
| Sep 15, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% |
| Sep 14, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.19% |
| Sep 11, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.56% |
| Sep 10, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% |
| Sep 9, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.93% |
| Sep 8, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.10% |
| Sep 4, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.46% |
| Sep 3, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Sep 2, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.31% |
| Sep 1, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.79% |
| Aug 31, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.46% |
| Aug 28, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.32% |
| Aug 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.18% |
| Aug 26, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.19% |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Aug 24, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.55% |
| Aug 21, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.69% |
| Aug 20, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Aug 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| Aug 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.09% |
| Aug 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Aug 14, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.45% |
| Aug 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.59% |
| Aug 12, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.14% |
| Aug 11, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.18% |
| Aug 10, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Aug 7, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.42% |
| Aug 6, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.60% |